Quotazioni in diretta
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 02 Mag 2024 | 3,752 | -0,02 | -0,61% | 3,752 | 3,819 | 3,752 | 3.715.238 |
| 30 Apr 2024 | 3,775 | -0,13 | -3,30% | 3,862 | 3,89 | 3,775 | 6.897.339 |
| 29 Apr 2024 | 3,904 | -0,07 | -1,81% | 4,00 | 4,00 | 3,90 | 3.266.522 |
| 26 Apr 2024 | 3,976 | 0,06 | 1,40% | 3,956 | 3,99 | 3,93 | 6.420.671 |
| 25 Apr 2024 | 3,921 | -0,08 | -1,98% | 3,971 | 3,999 | 3,90 | 8.817.163 |
| 24 Apr 2024 | 4,00 | 0,01 | 0,28% | 4,01 | 4,082 | 4,00 | 10.338.368 |
| 23 Apr 2024 | 3,989 | 0,10 | 2,49% | 3,91 | 3,99 | 3,889 | 8.955.576 |
| 22 Apr 2024 | 3,892 | 0,11 | 2,96% | 3,835 | 3,896 | 3,803 | 3.725.371 |
| 19 Apr 2024 | 3,78 | 0,02 | 0,64% | 3,722 | 3,792 | 3,698 | 3.616.049 |
| 18 Apr 2024 | 3,756 | 0,02 | 0,54% | 3,74 | 3,785 | 3,739 | 2.947.661 |
| 17 Apr 2024 | 3,736 | 0,00 | -0,05% | 3,748 | 3,775 | 3,685 | 6.100.644 |
| 16 Apr 2024 | 3,738 | 0,00 | -0,08% | 3,79 | 3,79 | 3,708 | 5.590.293 |
| 15 Apr 2024 | 3,741 | -0,06 | -1,55% | 3,75 | 3,803 | 3,718 | 6.598.644 |
| 12 Apr 2024 | 3,80 | -0,12 | -3,01% | 3,906 | 3,92 | 3,748 | 4.540.218 |
| 11 Apr 2024 | 3,918 | 0,00 | -0,05% | 3,92 | 3,929 | 3,894 | 2.732.892 |
| 10 Apr 2024 | 3,92 | -0,01 | -0,15% | 3,94 | 3,948 | 3,878 | 5.071.597 |
| 09 Apr 2024 | 3,926 | 0,09 | 2,43% | 3,839 | 3,942 | 3,832 | 4.925.983 |
| 08 Apr 2024 | 3,833 | 0,13 | 3,48% | 3,724 | 3,859 | 3,724 | 4.934.963 |
| 05 Apr 2024 | 3,704 | 0,00 | 0,03% | 3,68 | 3,7683 | 3,668 | 5.545.853 |
| 04 Apr 2024 | 3,703 | -0,02 | -0,46% | 3,74 | 3,771 | 3,688 | 4.980.158 |
| 03 Apr 2024 | 3,72 | -0,05 | -1,27% | 3,779 | 3,799 | 3,662 | 6.864.240 |
| 02 Apr 2024 | 3,768 | -0,11 | -2,79% | 3,85 | 3,898 | 3,711 | 4.207.597 |
| 28 Mar 2024 | 3,876 | 0,04 | 1,15% | 3,836 | 3,928 | 3,80 | 6.226.691 |
| 27 Mar 2024 | 3,832 | -0,04 | -0,98% | 3,86 | 3,934 | 3,784 | 6.483.024 |
| 26 Mar 2024 | 3,87 | -0,03 | -0,77% | 3,866 | 3,88 | 3,822 | 7.480.612 |
| 22 Mar 2024 | 3,90 | -0,07 | -1,76% | 3,97 | 3,97 | 3,882 | 6.679.278 |
| 21 Mar 2024 | 3,97 | 0,03 | 0,76% | 3,988 | 4,00 | 3,946 | 7.973.174 |
| 20 Mar 2024 | 3,94 | 0,15 | 4,07% | 3,766 | 4,07 | 3,752 | 12.467.474 |
| 19 Mar 2024 | 3,786 | -0,14 | -3,66% | 3,894 | 4,00 | 3,782 | 12.659.625 |
| 15 Mar 2024 | 3,93 | -0,07 | -1,70% | 4,00 | 4,016 | 3,908 | 22.351.673 |
| 14 Mar 2024 | 3,998 | 0,00 | 0,10% | 4,00 | 4,034 | 3,988 | 13.104.514 |
| 13 Mar 2024 | 3,994 | 0,00 | 0,10% | 4,00 | 4,07 | 3,956 | 10.597.090 |
| 12 Mar 2024 | 3,99 | -0,01 | -0,15% | 3,92 | 4,114 | 3,856 | 15.313.048 |
| 11 Mar 2024 | 3,996 | -0,05 | -1,33% | 4,072 | 4,105 | 3,918 | 41.250.853 |
| 08 Mar 2024 | 4,05 | -0,06 | -1,56% | 4,12 | 4,12 | 4,05 | 11.515.872 |
| 07 Mar 2024 | 4,114 | -0,02 | -0,53% | 4,15 | 4,156 | 4,00 | 302.600.039 |
| 06 Mar 2024 | 4,136 | -0,04 | -0,86% | 4,134 | 4,16 | 4,098 | 6.485.399 |
| 05 Mar 2024 | 4,172 | -0,04 | -0,90% | 4,202 | 4,21 | 4,146 | 3.634.332 |
| 04 Mar 2024 | 4,21 | 0,22 | 5,62% | 4,10 | 4,22 | 4,08 | 5.605.056 |
| 01 Mar 2024 | 3,986 | -0,04 | -0,99% | 4,098 | 4,098 | 3,986 | 4.704.534 |
| 29 Feb 2024 | 4,026 | 0,16 | 4,08% | 3,868 | 4,044 | 3,868 | 5.773.713 |
| 28 Feb 2024 | 3,868 | -0,01 | -0,31% | 3,866 | 3,886 | 3,822 | 3.789.435 |
| 27 Feb 2024 | 3,88 | -0,02 | -0,46% | 3,89 | 3,898 | 3,856 | 1.802.438 |
| 26 Feb 2024 | 3,898 | -0,02 | -0,56% | 3,918 | 3,918 | 3,842 | 2.678.026 |
| 23 Feb 2024 | 3,92 | -0,05 | -1,26% | 3,976 | 3,976 | 3,902 | 6.017.220 |
| 22 Feb 2024 | 3,97 | 0,00 | 0,05% | 3,982 | 3,982 | 3,95 | 2.541.755 |
| 21 Feb 2024 | 3,968 | -0,01 | -0,30% | 3,944 | 3,968 | 3,936 | 2.570.342 |
| 20 Feb 2024 | 3,98 | 0,03 | 0,71% | 3,978 | 3,984 | 3,926 | 1.699.237 |
| 19 Feb 2024 | 3,952 | 0,03 | 0,66% | 3,94 | 3,97 | 3,912 | 2.192.969 |
| 16 Feb 2024 | 3,926 | -0,03 | -0,76% | 3,968 | 4,008 | 3,902 | 4.330.616 |
| 15 Feb 2024 | 3,956 | 0,06 | 1,44% | 3,95 | 3,98 | 3,88 | 3.651.452 |
| 14 Feb 2024 | 3,90 | 0,10 | 2,63% | 3,83 | 3,90 | 3,808 | 5.850.099 |
| 13 Feb 2024 | 3,80 | 0,01 | 0,32% | 3,84 | 3,86 | 3,80 | 2.703.267 |
| 12 Feb 2024 | 3,788 | -0,05 | -1,25% | 3,86 | 3,882 | 3,782 | 2.331.389 |
| 09 Feb 2024 | 3,836 | 0,03 | 0,74% | 3,846 | 3,888 | 3,828 | 1.771.862 |
| 08 Feb 2024 | 3,808 | 0,01 | 0,16% | 3,836 | 3,87 | 3,78 | 2.677.010 |
| 07 Feb 2024 | 3,802 | -0,08 | -1,96% | 3,90 | 3,90 | 3,76 | 2.847.777 |
| 06 Feb 2024 | 3,878 | -0,04 | -1,07% | 3,938 | 3,942 | 3,834 | 4.794.817 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
